Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.83 | 16.87 | 16.32 | 16.50 | 16.50 | 25,047 |
02 May 2024 | 17.30 | 17.43 | 17.25 | 17.31 | 17.31 | 9,242 |
01 May 2024 | 16.98 | 17.07 | 16.67 | 16.76 | 16.76 | 25,030 |
30 Apr 2024 | 17.03 | 17.18 | 16.89 | 16.92 | 16.92 | 10,440 |
29 Apr 2024 | 17.03 | 17.28 | 17.00 | 17.20 | 17.20 | 19,015 |
26 Apr 2024 | 16.90 | 17.14 | 16.83 | 17.09 | 17.09 | 23,478 |
26 Apr 2024 | 0.406845 Dividend | |||||
25 Apr 2024 | 16.91 | 17.06 | 16.68 | 17.06 | 16.65 | 15,739 |
24 Apr 2024 | 17.00 | 17.00 | 16.73 | 16.81 | 16.41 | 9,172 |
23 Apr 2024 | 16.86 | 17.04 | 16.73 | 16.96 | 16.56 | 22,351 |
22 Apr 2024 | 16.65 | 16.90 | 16.43 | 16.84 | 16.44 | 21,601 |
19 Apr 2024 | 15.96 | 16.42 | 15.65 | 16.32 | 15.93 | 61,216 |
18 Apr 2024 | 15.71 | 15.99 | 15.56 | 15.58 | 15.21 | 8,585 |
17 Apr 2024 | 15.73 | 15.78 | 15.55 | 15.77 | 15.39 | 31,162 |
16 Apr 2024 | 15.81 | 15.81 | 15.34 | 15.71 | 15.34 | 60,359 |
15 Apr 2024 | 15.61 | 15.79 | 15.54 | 15.65 | 15.28 | 14,667 |
12 Apr 2024 | 16.03 | 16.11 | 15.64 | 15.71 | 15.34 | 21,286 |
11 Apr 2024 | 16.22 | 16.22 | 16.00 | 16.06 | 15.68 | 54,489 |
10 Apr 2024 | 15.79 | 16.15 | 15.75 | 16.11 | 15.73 | 22,522 |
09 Apr 2024 | 15.78 | 15.93 | 15.63 | 15.75 | 15.37 | 35,830 |
08 Apr 2024 | 15.43 | 15.55 | 15.27 | 15.54 | 15.17 | 25,918 |
05 Apr 2024 | 15.27 | 15.57 | 15.12 | 15.39 | 15.02 | 43,028 |
04 Apr 2024 | 15.80 | 16.25 | 15.37 | 15.84 | 15.46 | 65,984 |
03 Apr 2024 | 15.62 | 15.66 | 15.39 | 15.59 | 15.22 | 16,719 |
02 Apr 2024 | 15.39 | 15.61 | 15.39 | 15.53 | 15.16 | 41,753 |
28 Mar 2024 | 14.92 | 15.25 | 14.92 | 15.20 | 14.84 | 31,583 |
27 Mar 2024 | 14.74 | 14.96 | 14.65 | 14.91 | 14.55 | 45,683 |
26 Mar 2024 | 14.91 | 14.92 | 14.74 | 14.77 | 14.42 | 25,248 |
25 Mar 2024 | 14.71 | 15.05 | 14.67 | 15.01 | 14.65 | 18,326 |
22 Mar 2024 | 14.58 | 14.78 | 14.50 | 14.66 | 14.31 | 17,355 |
21 Mar 2024 | 15.02 | 15.02 | 14.63 | 14.68 | 14.33 | 19,731 |
20 Mar 2024 | 14.45 | 14.95 | 14.45 | 14.94 | 14.58 | 26,231 |
19 Mar 2024 | 14.57 | 14.91 | 14.48 | 14.56 | 14.21 | 83,328 |
18 Mar 2024 | 14.74 | 14.74 | 14.21 | 14.52 | 14.17 | 68,628 |
15 Mar 2024 | 14.72 | 14.72 | 14.60 | 14.62 | 14.27 | 17,774 |
14 Mar 2024 | 14.99 | 15.01 | 14.64 | 14.64 | 14.29 | 34,362 |
13 Mar 2024 | 15.07 | 15.14 | 14.81 | 14.86 | 14.51 | 26,518 |
12 Mar 2024 | 14.75 | 14.98 | 14.71 | 14.94 | 14.58 | 31,797 |
11 Mar 2024 | 14.85 | 15.25 | 14.55 | 14.94 | 14.58 | 71,320 |
08 Mar 2024 | 15.32 | 15.65 | 14.25 | 14.97 | 14.61 | 132,883 |
07 Mar 2024 | 16.69 | 16.86 | 16.63 | 16.75 | 16.35 | 6,351 |
06 Mar 2024 | 16.63 | 16.75 | 16.60 | 16.69 | 16.29 | 17,001 |
05 Mar 2024 | 16.59 | 16.61 | 16.29 | 16.42 | 16.03 | 14,753 |
04 Mar 2024 | 16.78 | 16.78 | 16.59 | 16.59 | 16.19 | 26,645 |
01 Mar 2024 | 16.81 | 16.89 | 16.66 | 16.68 | 16.28 | 18,238 |
29 Feb 2024 | 16.67 | 16.85 | 16.40 | 16.43 | 16.04 | 101,193 |
28 Feb 2024 | 17.68 | 17.80 | 16.57 | 16.65 | 16.25 | 47,527 |
27 Feb 2024 | 17.76 | 17.90 | 17.60 | 17.81 | 17.38 | 15,416 |
26 Feb 2024 | 17.45 | 17.74 | 17.44 | 17.67 | 17.25 | 16,706 |
23 Feb 2024 | 17.36 | 17.52 | 17.20 | 17.50 | 17.08 | 16,931 |
22 Feb 2024 | 17.63 | 17.65 | 17.37 | 17.62 | 17.20 | 14,342 |
21 Feb 2024 | 18.00 | 18.00 | 17.57 | 17.67 | 17.25 | 36,502 |
20 Feb 2024 | 18.25 | 18.25 | 17.57 | 17.58 | 17.16 | 34,164 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.72 | 17.30 | 24,103 |
15 Feb 2024 | 16.92 | 17.42 | 16.91 | 17.41 | 16.99 | 8,390 |
14 Feb 2024 | 17.09 | 17.29 | 16.94 | 17.00 | 16.59 | 10,386 |
13 Feb 2024 | 17.18 | 17.21 | 16.90 | 16.94 | 16.54 | 20,472 |
12 Feb 2024 | 17.24 | 17.54 | 17.21 | 17.39 | 16.97 | 23,768 |
09 Feb 2024 | 17.32 | 17.39 | 17.14 | 17.14 | 16.73 | 5,892 |
08 Feb 2024 | 17.38 | 17.48 | 17.21 | 17.30 | 16.89 | 8,315 |
07 Feb 2024 | 17.36 | 17.42 | 17.20 | 17.27 | 16.86 | 10,597 |
06 Feb 2024 | 17.24 | 17.46 | 17.16 | 17.26 | 16.85 | 7,852 |
05 Feb 2024 | 16.98 | 17.11 | 16.75 | 17.05 | 16.64 | 16,634 |
02 Feb 2024 | 17.34 | 17.42 | 17.05 | 17.10 | 16.69 | 11,570 |
01 Feb 2024 | 17.15 | 17.76 | 17.15 | 17.50 | 17.08 | 47,124 |
31 Jan 2024 | 17.03 | 17.25 | 16.98 | 17.17 | 16.76 | 16,363 |
30 Jan 2024 | 17.11 | 17.20 | 16.97 | 17.13 | 16.72 | 13,058 |
29 Jan 2024 | 17.10 | 17.22 | 16.86 | 17.05 | 16.64 | 37,635 |
26 Jan 2024 | 16.72 | 17.19 | 16.66 | 17.17 | 16.76 | 68,979 |
25 Jan 2024 | 16.17 | 16.57 | 16.11 | 16.56 | 16.16 | 71,729 |
24 Jan 2024 | 16.20 | 16.25 | 15.84 | 15.84 | 15.46 | 16,428 |
23 Jan 2024 | 15.69 | 16.02 | 15.59 | 15.96 | 15.58 | 23,352 |
22 Jan 2024 | 15.73 | 15.75 | 15.58 | 15.68 | 15.31 | 10,469 |
19 Jan 2024 | 15.83 | 15.85 | 15.65 | 15.69 | 15.32 | 6,719 |
18 Jan 2024 | 15.89 | 15.90 | 15.67 | 15.80 | 15.42 | 6,963 |
17 Jan 2024 | 16.00 | 16.00 | 15.83 | 15.85 | 15.47 | 10,905 |
16 Jan 2024 | 16.39 | 16.39 | 16.06 | 16.09 | 15.71 | 10,185 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.44 | 16.54 | 16.32 | 16.39 | 16.00 | 9,762 |
11 Jan 2024 | 16.09 | 16.17 | 15.96 | 16.13 | 15.74 | 10,514 |
10 Jan 2024 | 16.09 | 16.12 | 15.85 | 15.90 | 15.52 | 10,185 |
09 Jan 2024 | 16.26 | 16.29 | 16.01 | 16.13 | 15.74 | 18,296 |
08 Jan 2024 | 16.30 | 16.30 | 15.97 | 16.21 | 15.82 | 18,488 |
05 Jan 2024 | 16.61 | 16.65 | 16.39 | 16.51 | 16.12 | 32,127 |
04 Jan 2024 | 16.69 | 16.77 | 16.43 | 16.43 | 16.04 | 30,935 |
03 Jan 2024 | 16.00 | 16.60 | 16.00 | 16.54 | 16.15 | 39,680 |
02 Jan 2024 | 16.14 | 16.22 | 15.94 | 15.97 | 15.59 | 10,950 |
29 Dec 2023 | 15.74 | 16.08 | 15.74 | 15.97 | 15.59 | 14,210 |
28 Dec 2023 | 16.06 | 16.14 | 16.02 | 16.05 | 15.67 | 11,716 |
27 Dec 2023 | 16.19 | 16.24 | 16.16 | 16.18 | 15.79 | 18,350 |
22 Dec 2023 | 15.71 | 15.90 | 15.70 | 15.87 | 15.49 | 71,860 |
21 Dec 2023 | 15.60 | 15.73 | 15.47 | 15.52 | 15.15 | 14,000 |
20 Dec 2023 | 15.63 | 15.76 | 15.57 | 15.73 | 15.35 | 20,541 |
19 Dec 2023 | 15.55 | 15.61 | 15.39 | 15.58 | 15.21 | 9,870 |
18 Dec 2023 | 15.04 | 15.48 | 15.04 | 15.41 | 15.04 | 38,421 |
15 Dec 2023 | 15.32 | 15.33 | 14.91 | 14.98 | 14.62 | 10,318 |
14 Dec 2023 | 14.86 | 15.25 | 14.86 | 15.24 | 14.88 | 21,825 |
13 Dec 2023 | 14.64 | 14.64 | 14.45 | 14.51 | 14.16 | 8,233 |
12 Dec 2023 | 14.65 | 14.66 | 14.36 | 14.45 | 14.11 | 23,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |